愛三工業(7283)の株価時系列情報
愛三工業(7283)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 970 | 970 | 963 | 970 | 35,000 |
| 2001/12/27 | 968 | 968 | 931 | 931 | 9,000 |
| 2001/12/26 | 970 | 970 | 960 | 968 | 19,000 |
| 2001/12/25 | 959 | 979 | 959 | 972 | 23,000 |
| 2001/12/21 | 945 | 950 | 936 | 950 | 12,000 |
| 2001/12/20 | 939 | 939 | 929 | 937 | 23,000 |
| 2001/12/19 | 945 | 945 | 930 | 939 | 10,000 |
| 2001/12/18 | 910 | 910 | 903 | 905 | 13,000 |
| 2001/12/17 | 907 | 913 | 907 | 911 | 4,000 |
| 2001/12/14 | 927 | 927 | 907 | 907 | 57,000 |
| 2001/12/13 | 958 | 958 | 945 | 957 | 16,000 |
| 2001/12/12 | 954 | 958 | 947 | 948 | 14,000 |
| 2001/12/11 | 957 | 959 | 950 | 950 | 21,000 |
| 2001/12/10 | 959 | 959 | 955 | 957 | 6,000 |
| 2001/12/07 | 945 | 959 | 945 | 954 | 11,000 |
| 2001/12/06 | 950 | 952 | 942 | 949 | 22,000 |
| 2001/12/05 | 905 | 910 | 905 | 910 | 7,000 |
| 2001/12/04 | 890 | 900 | 886 | 900 | 12,000 |
| 2001/12/03 | 890 | 904 | 890 | 890 | 7,000 |
| 2001/11/30 | 880 | 890 | 880 | 890 | 9,000 |
| 2001/11/29 | 895 | 895 | 880 | 880 | 13,000 |
| 2001/11/28 | 901 | 901 | 890 | 895 | 6,000 |
| 2001/11/27 | 950 | 950 | 921 | 921 | 18,000 |
| 2001/11/26 | 890 | 950 | 890 | 950 | 12,000 |
| 2001/11/22 | 900 | 914 | 891 | 900 | 21,000 |
| 2001/11/21 | 910 | 917 | 905 | 917 | 20,000 |
| 2001/11/20 | 927 | 931 | 920 | 920 | 14,000 |
| 2001/11/19 | 923 | 929 | 920 | 926 | 29,000 |
| 2001/11/16 | 938 | 939 | 931 | 933 | 23,000 |
| 2001/11/15 | 934 | 943 | 933 | 943 | 35,000 |
| 2001/11/14 | 964 | 964 | 943 | 943 | 13,000 |
| 2001/11/13 | 920 | 934 | 917 | 934 | 43,000 |
| 2001/11/12 | 940 | 940 | 920 | 920 | 17,000 |
| 2001/11/09 | 965 | 973 | 941 | 950 | 50,000 |
| 2001/11/08 | 1,059 | 1,059 | 945 | 950 | 53,000 |
| 2001/11/07 | 1,060 | 1,060 | 1,043 | 1,060 | 23,000 |
| 2001/11/06 | 1,030 | 1,050 | 1,030 | 1,050 | 33,000 |
| 2001/11/05 | 1,008 | 1,020 | 993 | 1,020 | 21,000 |
| 2001/11/02 | 998 | 1,020 | 998 | 1,003 | 26,000 |
| 2001/11/01 | 1,032 | 1,040 | 1,024 | 1,038 | 15,000 |
| 2001/10/31 | 1,006 | 1,019 | 1,006 | 1,012 | 13,000 |
| 2001/10/30 | 1,027 | 1,040 | 1,020 | 1,020 | 11,000 |
| 2001/10/29 | 1,047 | 1,080 | 1,047 | 1,047 | 22,000 |
| 2001/10/26 | 1,078 | 1,079 | 1,059 | 1,072 | 25,000 |
| 2001/10/25 | 1,045 | 1,079 | 1,044 | 1,079 | 37,000 |
| 2001/10/24 | 1,001 | 1,049 | 1,001 | 1,031 | 31,000 |
| 2001/10/23 | 1,001 | 1,010 | 1,000 | 1,010 | 19,000 |
| 2001/10/22 | 977 | 991 | 975 | 990 | 11,000 |
| 2001/10/19 | 988 | 991 | 988 | 988 | 7,000 |
| 2001/10/18 | 980 | 999 | 980 | 988 | 3,000 |
| 2001/10/17 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 |
| 2001/10/16 | 1,005 | 1,005 | 999 | 1,000 | 6,000 |
| 2001/10/15 | 1,009 | 1,009 | 1,000 | 1,002 | 16,000 |
| 2001/10/12 | 980 | 1,030 | 980 | 1,030 | 18,000 |
| 2001/10/11 | 970 | 980 | 941 | 970 | 12,000 |
| 2001/10/10 | 955 | 961 | 929 | 961 | 18,000 |
| 2001/10/09 | 1,009 | 1,009 | 970 | 970 | 22,000 |
| 2001/10/05 | 1,050 | 1,050 | 1,008 | 1,030 | 15,000 |
| 2001/10/04 | 1,050 | 1,050 | 1,029 | 1,048 | 26,000 |
| 2001/10/03 | 1,079 | 1,079 | 1,030 | 1,040 | 14,000 |
| 2001/10/02 | 1,090 | 1,090 | 1,000 | 1,045 | 23,000 |
| 2001/10/01 | 1,000 | 1,040 | 996 | 1,030 | 40,000 |
| 2001/09/28 | 920 | 990 | 920 | 988 | 18,000 |
| 2001/09/27 | 919 | 920 | 911 | 920 | 15,000 |
| 2001/09/26 | 901 | 920 | 899 | 920 | 16,000 |
| 2001/09/25 | 910 | 910 | 895 | 898 | 28,000 |
| 2001/09/21 | 910 | 911 | 900 | 900 | 42,000 |
| 2001/09/20 | 918 | 920 | 900 | 920 | 24,000 |
| 2001/09/19 | 845 | 923 | 844 | 918 | 13,000 |
| 2001/09/18 | 810 | 852 | 810 | 845 | 21,000 |
| 2001/09/17 | 890 | 890 | 850 | 850 | 22,000 |
| 2001/09/14 | 900 | 901 | 900 | 900 | 34,000 |
| 2001/09/13 | 880 | 880 | 870 | 880 | 21,000 |
| 2001/09/12 | 930 | 937 | 912 | 912 | 29,000 |
| 2001/09/11 | 961 | 970 | 959 | 960 | 28,000 |
| 2001/09/10 | 961 | 961 | 950 | 960 | 21,000 |
| 2001/09/07 | 960 | 967 | 960 | 961 | 15,000 |
| 2001/09/06 | 954 | 975 | 954 | 975 | 6,000 |
| 2001/09/05 | 968 | 974 | 954 | 954 | 15,000 |
| 2001/09/04 | 930 | 959 | 910 | 958 | 11,000 |
| 2001/09/03 | 990 | 996 | 931 | 931 | 23,000 |
| 2001/08/31 | 1,001 | 1,032 | 1,000 | 1,005 | 22,000 |
| 2001/08/30 | 998 | 1,001 | 998 | 1,001 | 7,000 |
| 2001/08/29 | 1,000 | 1,042 | 1,000 | 1,010 | 15,000 |
| 2001/08/28 | 1,080 | 1,080 | 1,032 | 1,033 | 23,000 |
| 2001/08/27 | 1,020 | 1,079 | 1,020 | 1,079 | 18,000 |
| 2001/08/24 | 1,010 | 1,020 | 998 | 1,015 | 17,000 |
| 2001/08/23 | 1,031 | 1,038 | 1,010 | 1,030 | 22,000 |
| 2001/08/22 | 1,030 | 1,054 | 1,029 | 1,029 | 34,000 |
| 2001/08/21 | 1,041 | 1,041 | 1,036 | 1,041 | 25,000 |
| 2001/08/20 | 1,050 | 1,050 | 1,031 | 1,041 | 38,000 |
| 2001/08/17 | 1,063 | 1,079 | 1,057 | 1,060 | 31,000 |
| 2001/08/16 | 1,114 | 1,115 | 1,090 | 1,110 | 69,000 |
| 2001/08/15 | 1,103 | 1,103 | 1,086 | 1,095 | 29,000 |
| 2001/08/14 | 1,120 | 1,120 | 1,100 | 1,102 | 43,000 |
| 2001/08/13 | 1,080 | 1,081 | 1,075 | 1,081 | 25,000 |
| 2001/08/10 | 1,070 | 1,085 | 1,066 | 1,082 | 25,000 |
| 2001/08/09 | 1,081 | 1,083 | 1,070 | 1,081 | 15,000 |
| 2001/08/08 | 1,130 | 1,130 | 1,099 | 1,100 | 31,000 |
| 2001/08/07 | 1,076 | 1,120 | 1,060 | 1,120 | 42,000 |
| 2001/08/06 | 1,092 | 1,092 | 1,071 | 1,078 | 19,000 |
| 2001/08/03 | 1,095 | 1,100 | 1,082 | 1,096 | 28,000 |
| 2001/08/02 | 1,140 | 1,140 | 1,115 | 1,115 | 63,000 |
| 2001/08/01 | 1,134 | 1,140 | 1,108 | 1,139 | 40,000 |
| 2001/07/31 | 1,101 | 1,148 | 1,100 | 1,148 | 74,000 |
| 2001/07/30 | 1,095 | 1,118 | 1,095 | 1,100 | 63,000 |
| 2001/07/27 | 1,090 | 1,114 | 1,070 | 1,095 | 85,000 |
| 2001/07/26 | 1,030 | 1,060 | 1,030 | 1,050 | 71,000 |
| 2001/07/25 | 1,008 | 1,026 | 1,007 | 1,025 | 46,000 |
| 2001/07/24 | 989 | 1,014 | 989 | 1,007 | 63,000 |
| 2001/07/23 | 1,020 | 1,020 | 974 | 989 | 66,000 |
| 2001/07/19 | 1,085 | 1,102 | 1,041 | 1,042 | 94,000 |
| 2001/07/18 | 1,134 | 1,140 | 1,117 | 1,122 | 85,000 |
| 2001/07/17 | 1,121 | 1,135 | 1,111 | 1,135 | 47,000 |
| 2001/07/16 | 1,171 | 1,171 | 1,121 | 1,121 | 71,000 |
| 2001/07/13 | 1,130 | 1,180 | 1,120 | 1,180 | 177,000 |
| 2001/07/12 | 1,100 | 1,131 | 1,100 | 1,118 | 72,000 |
| 2001/07/11 | 1,135 | 1,140 | 1,080 | 1,080 | 92,000 |
| 2001/07/10 | 1,140 | 1,145 | 1,115 | 1,140 | 161,000 |
| 2001/07/09 | 1,056 | 1,110 | 1,056 | 1,100 | 122,000 |
| 2001/07/06 | 1,100 | 1,119 | 1,081 | 1,086 | 68,000 |
| 2001/07/05 | 1,120 | 1,155 | 1,090 | 1,150 | 225,000 |
| 2001/07/04 | 1,170 | 1,170 | 1,100 | 1,120 | 162,000 |
| 2001/07/03 | 1,104 | 1,189 | 1,100 | 1,174 | 669,000 |
| 2001/07/02 | 1,049 | 1,110 | 1,049 | 1,105 | 342,000 |
| 2001/06/29 | 985 | 1,040 | 985 | 1,029 | 270,000 |
| 2001/06/28 | 965 | 991 | 965 | 975 | 88,000 |
| 2001/06/27 | 950 | 975 | 948 | 970 | 175,000 |
| 2001/06/26 | 950 | 950 | 938 | 949 | 63,000 |
| 2001/06/25 | 948 | 950 | 945 | 949 | 125,000 |
| 2001/06/22 | 948 | 948 | 902 | 929 | 92,000 |
| 2001/06/21 | 910 | 948 | 907 | 940 | 157,000 |
| 2001/06/20 | 900 | 905 | 899 | 905 | 77,000 |
| 2001/06/19 | 890 | 899 | 890 | 899 | 55,000 |
| 2001/06/18 | 875 | 893 | 875 | 890 | 23,000 |
| 2001/06/15 | 892 | 892 | 886 | 890 | 34,000 |
| 2001/06/14 | 885 | 893 | 885 | 893 | 19,000 |
| 2001/06/13 | 895 | 895 | 885 | 885 | 26,000 |
| 2001/06/12 | 900 | 900 | 890 | 894 | 45,000 |
| 2001/06/11 | 885 | 900 | 884 | 895 | 58,000 |
| 2001/06/08 | 900 | 900 | 883 | 883 | 100,000 |
| 2001/06/07 | 894 | 895 | 885 | 895 | 58,000 |
| 2001/06/06 | 911 | 915 | 883 | 898 | 100,000 |
| 2001/06/05 | 910 | 910 | 900 | 910 | 104,000 |
| 2001/06/04 | 900 | 919 | 895 | 910 | 184,000 |
| 2001/06/01 | 875 | 908 | 875 | 898 | 179,000 |
| 2001/05/31 | 873 | 880 | 866 | 880 | 66,000 |
| 2001/05/30 | 873 | 873 | 866 | 873 | 27,000 |
| 2001/05/29 | 862 | 875 | 856 | 870 | 52,000 |
| 2001/05/28 | 878 | 878 | 866 | 866 | 30,000 |
| 2001/05/25 | 880 | 880 | 870 | 873 | 54,000 |
| 2001/05/24 | 830 | 889 | 830 | 870 | 178,000 |
| 2001/05/23 | 836 | 836 | 819 | 821 | 22,000 |
| 2001/05/22 | 850 | 851 | 840 | 840 | 28,000 |
| 2001/05/21 | 850 | 859 | 847 | 850 | 42,000 |
| 2001/05/18 | 866 | 867 | 837 | 837 | 50,000 |
| 2001/05/17 | 866 | 880 | 835 | 859 | 132,000 |
| 2001/05/16 | 810 | 869 | 810 | 860 | 191,000 |
| 2001/05/15 | 765 | 780 | 765 | 780 | 12,000 |
| 2001/05/14 | 779 | 780 | 761 | 761 | 18,000 |
| 2001/05/11 | 778 | 779 | 770 | 779 | 10,000 |
| 2001/05/10 | 775 | 778 | 770 | 778 | 9,000 |
| 2001/05/09 | 760 | 774 | 759 | 774 | 50,000 |
| 2001/05/08 | 760 | 764 | 755 | 757 | 33,000 |
| 2001/05/07 | 760 | 769 | 745 | 750 | 93,000 |
| 2001/05/02 | 776 | 776 | 749 | 758 | 324,000 |
| 2001/05/01 | 785 | 796 | 785 | 796 | 7,000 |
| 2001/04/27 | 790 | 792 | 785 | 786 | 19,000 |
| 2001/04/26 | 765 | 790 | 765 | 780 | 17,000 |
| 2001/04/25 | 766 | 774 | 765 | 765 | 17,000 |
| 2001/04/24 | 761 | 765 | 751 | 765 | 9,000 |
| 2001/04/23 | 761 | 771 | 761 | 769 | 22,000 |
| 2001/04/20 | 778 | 780 | 760 | 761 | 19,000 |
| 2001/04/19 | 772 | 778 | 769 | 778 | 27,000 |
| 2001/04/18 | 770 | 770 | 763 | 770 | 15,000 |
| 2001/04/17 | 759 | 769 | 756 | 769 | 7,000 |
| 2001/04/16 | 752 | 759 | 752 | 759 | 10,000 |
| 2001/04/13 | 750 | 760 | 750 | 760 | 4,000 |
| 2001/04/12 | 775 | 775 | 742 | 742 | 8,000 |
| 2001/04/11 | 780 | 785 | 765 | 775 | 21,000 |
| 2001/04/10 | 800 | 800 | 780 | 790 | 6,000 |
| 2001/04/09 | 819 | 819 | 800 | 800 | 5,000 |
| 2001/04/06 | 818 | 820 | 800 | 800 | 11,000 |
| 2001/04/05 | 805 | 818 | 803 | 818 | 10,000 |
| 2001/04/04 | 801 | 817 | 801 | 805 | 16,000 |
| 2001/04/03 | 812 | 820 | 812 | 820 | 17,000 |
| 2001/04/02 | 815 | 818 | 812 | 815 | 19,000 |
| 2001/03/30 | 819 | 819 | 815 | 816 | 14,000 |
| 2001/03/29 | 830 | 840 | 820 | 821 | 36,000 |
| 2001/03/28 | 820 | 829 | 817 | 829 | 54,000 |
| 2001/03/27 | 800 | 809 | 771 | 805 | 26,000 |
| 2001/03/26 | 800 | 800 | 768 | 800 | 37,000 |
| 2001/03/23 | 752 | 760 | 752 | 760 | 4,000 |
| 2001/03/22 | 790 | 795 | 750 | 750 | 43,000 |
| 2001/03/21 | 778 | 780 | 778 | 780 | 12,000 |
| 2001/03/19 | 776 | 780 | 759 | 759 | 16,000 |
| 2001/03/16 | 721 | 780 | 721 | 776 | 8,000 |
| 2001/03/15 | 749 | 749 | 700 | 731 | 13,000 |
| 2001/03/14 | 780 | 780 | 750 | 750 | 6,000 |
| 2001/03/13 | 780 | 780 | 764 | 773 | 9,000 |
| 2001/03/12 | 775 | 780 | 756 | 780 | 27,000 |
| 2001/03/09 | 800 | 800 | 755 | 765 | 105,000 |
| 2001/03/08 | 750 | 800 | 750 | 790 | 28,000 |
| 2001/03/07 | 725 | 756 | 725 | 745 | 26,000 |
| 2001/03/06 | 690 | 710 | 685 | 685 | 58,000 |
| 2001/03/05 | 719 | 722 | 688 | 688 | 53,000 |
| 2001/03/02 | 720 | 721 | 719 | 719 | 25,000 |
| 2001/03/01 | 732 | 732 | 718 | 720 | 44,000 |
| 2001/02/28 | 741 | 761 | 729 | 733 | 177,000 |
| 2001/02/27 | 780 | 800 | 765 | 765 | 66,000 |
| 2001/02/26 | 791 | 798 | 780 | 785 | 31,000 |
| 2001/02/23 | 797 | 797 | 780 | 791 | 24,000 |
| 2001/02/22 | 769 | 800 | 759 | 796 | 92,000 |
| 2001/02/21 | 752 | 800 | 742 | 789 | 92,000 |
| 2001/02/20 | 709 | 719 | 700 | 703 | 27,000 |
| 2001/02/19 | 670 | 700 | 655 | 700 | 7,000 |
| 2001/02/16 | 649 | 670 | 649 | 669 | 12,000 |
| 2001/02/15 | 630 | 650 | 620 | 630 | 8,000 |
| 2001/02/14 | 600 | 630 | 600 | 630 | 4,000 |
| 2001/02/13 | 600 | 600 | 597 | 600 | 10,000 |
| 2001/02/09 | 588 | 594 | 588 | 594 | 18,000 |
| 2001/02/08 | 588 | 588 | 588 | 588 | 2,000 |
| 2001/02/07 | 584 | 595 | 584 | 586 | 4,000 |
| 2001/02/06 | 590 | 590 | 582 | 582 | 4,000 |
| 2001/02/05 | 600 | 601 | 590 | 601 | 13,000 |
| 2001/02/02 | 611 | 611 | 590 | 600 | 34,000 |
| 2001/01/31 | 610 | 610 | 610 | 610 | 4,000 |
| 2001/01/30 | 583 | 599 | 583 | 599 | 3,000 |
| 2001/01/29 | 610 | 610 | 582 | 582 | 10,000 |
| 2001/01/26 | 600 | 600 | 580 | 582 | 18,000 |
| 2001/01/25 | 602 | 602 | 602 | 602 | 12,000 |
| 2001/01/24 | 601 | 602 | 601 | 602 | 19,000 |
| 2001/01/23 | 600 | 605 | 600 | 601 | 9,000 |
| 2001/01/22 | 600 | 600 | 600 | 600 | 2,000 |
| 2001/01/19 | 590 | 600 | 590 | 590 | 8,000 |
| 2001/01/18 | 580 | 590 | 580 | 580 | 22,000 |
| 2001/01/17 | 573 | 573 | 571 | 571 | 3,000 |
| 2001/01/16 | 601 | 601 | 571 | 571 | 12,000 |
| 2001/01/12 | 600 | 600 | 599 | 600 | 16,000 |
| 2001/01/11 | 600 | 600 | 590 | 600 | 18,000 |
| 2001/01/10 | 600 | 605 | 600 | 600 | 10,000 |
| 2001/01/09 | 600 | 600 | 590 | 598 | 19,000 |
| 2001/01/05 | 600 | 600 | 600 | 600 | 7,000 |
| 2001/01/04 | 600 | 600 | 600 | 600 | 4,000 |